ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

653
067990/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195100,81731255,4455,4455,4455,4455,186
20250311,195000,81731255,4455,4455,4455,4455,0
20250311,194900,81731255,4455,4455,4455,4455,0
20250311,194800,81731255,4455,4455,4455,4455,0
20250311,194700,81731255,4455,4455,4455,4455,0
20250311,194600,81731255,4455,4455,4455,4455,0
20250311,194500,81731255,4455,4455,4455,4455,0
20250311,194400,81731255,4455,4455,4455,4455,0
20250311,194300,81731255,4455,4455,4455,4455,0
20250311,194200,81731255,4455,4455,4455,4455,0
20250311,194100,81731255,4455,4455,4455,4455,0
20250311,194000,81731255,4455,4455,4455,4455,0
20250311,193900,81731255,4455,4455,4455,4455,0
20250311,193800,81731255,4455,4455,4455,4455,0
20250311,193700,81731255,4455,4455,4455,4455,0
20250311,193600,81731255,4455,4455,4455,4455,0
20250311,193500,81731255,4455,4455,4455,4455,0
20250311,193400,81731255,4455,4455,4455,4455,0
20250311,193300,81731255,4455,4455,4455,4455,0
20250311,193200,81731255,4455,4455,4455,4455,0
20250311,193100,81731255,4455,4455,4455,4455,0
20250311,193000,81731255,4455,4455,4455,4455,0
20250311,192900,81731255,4455,4455,4455,4455,0
20250311,192800,81731255,4455,4455,4455,4455,0
20250311,192700,81731255,4455,4455,4455,4455,0
20250311,192600,81731255,4455,4455,4455,4455,0
20250311,192500,81731255,4455,4455,4455,4455,0
20250311,192400,81731255,4455,4455,4455,4455,0
20250311,192300,81731255,4455,4455,4455,4455,0
20250311,192200,81731255,4455,4455,4455,4455,0
20250311,192100,81731255,4455,4455,4455,4455,186
20250311,192000,81731255,4455,4455,4455,4455,0
20250311,191900,81731255,4455,4455,4455,4455,0
20250311,191800,81731255,4455,4455,4455,4455,0
20250311,191700,81731255,4455,4455,4455,4455,0
20250311,191600,81731255,4455,4455,4455,4455,0
20250311,191500,81731255,4455,4455,4455,4455,0
20250311,191400,81731255,4455,4455,4455,4455,0
20250311,191300,81731255,4455,4455,4455,4455,0
20250311,191200,81731255,4455,4455,4455,4455,0
20250311,191100,81731255,4455,4455,4455,4455,0
20250311,191000,81731255,4455,4455,4455,4455,0
20250311,190900,81731255,4455,4455,4455,4455,0
20250311,190800,81731255,4455,4455,4455,4455,0
20250311,190700,81731255,4455,4455,4455,4455,0
20250311,190600,81731255,4455,4455,4455,4455,0
20250311,190500,81731255,4455,4455,4455,4455,0
20250311,190400,81731255,4455,4455,4455,4455,0
20250311,190300,81731255,4455,4455,4455,4455,0
20250311,190200,81731255,4455,4455,4455,4455,0
20250311,190100,81731255,4455,4455,4455,4455,0
20250311,190000,81731255,4455,4455,4455,4455,0
20250311,185900,81731255,4455,4455,4455,4455,0
20250311,185800,81731255,4455,4455,4455,4455,0
20250311,185700,81731255,4455,4455,4455,4455,0
20250311,185600,81731255,4455,4455,4455,4455,0
20250311,185500,81731255,4455,4455,4455,4455,0
20250311,185400,81731255,4455,4455,4455,4455,0
20250311,185300,81731255,4455,4455,4455,4455,0
20250311,185200,81731255,4455,4455,4455,4455,0
20250311,185100,81731255,4455,4455,4455,4455,186
20250311,185000,81731255,4455,4455,4455,4455,0
20250311,184900,81731255,4455,4455,4455,4455,0
20250311,184800,81731255,4455,4455,4455,4455,0
20250311,184700,81731255,4455,4455,4455,4455,0
20250311,184600,81731255,4455,4455,4455,4455,0
20250311,184500,81731255,4455,4455,4455,4455,0
20250311,184400,81731255,4455,4455,4455,4455,0
20250311,184300,81731255,4455,4455,4455,4455,0
20250311,184200,81731255,4455,4455,4455,4455,0
20250311,184100,81731255,4455,4455,4455,4455,0
20250311,184000,81731255,4455,4455,4455,4455,0
20250311,183900,81731255,4455,4455,4455,4455,0
20250311,183800,81731255,4455,4455,4455,4455,0
20250311,183700,81731255,4455,4455,4455,4455,0
20250311,183600,81731255,4455,4455,4455,4455,0
20250311,183500,81731255,4455,4455,4455,4455,0
20250311,183400,81731255,4455,4455,4455,4455,0
20250311,183300,81731255,4455,4455,4455,4455,0
20250311,183200,81731255,4455,4455,4455,4455,0
20250311,183100,81731255,4455,4455,4455,4455,0
20250311,183000,81731255,4455,4455,4455,4455,0
20250311,182900,81731255,4455,4455,4455,4455,0
20250311,182800,81731255,4455,4455,4455,4455,0
20250311,182700,81731255,4455,4455,4455,4455,0
20250311,182600,81731255,4455,4455,4455,4455,0
20250311,182500,81731255,4455,4455,4455,4455,0
20250311,182400,81731255,4455,4455,4455,4455,0
20250311,182300,81731255,4455,4455,4455,4455,0
20250311,182200,81731255,4455,4455,4455,4455,0
20250311,182100,81731255,4455,4455,4455,4455,186
20250311,182000,81731255,4455,4455,4455,4455,0
20250311,181900,81731255,4455,4455,4455,4455,0
20250311,181800,81731255,4455,4455,4455,4455,0
20250311,181700,81731255,4455,4455,4455,4455,0
20250311,181600,81731255,4455,4455,4455,4455,0
20250311,181500,81731255,4455,4455,4455,4455,0
20250311,181400,81731255,4455,4455,4455,4455,0
20250311,181300,81731255,4455,4455,4455,4455,0
20250311,181200,81731255,4455,4455,4455,4455,0
20250311,181100,81731255,4455,4455,4455,4455,0
20250311,181000,81731255,4455,4455,4455,4455,0
20250311,180900,81731255,4455,4455,4455,4455,0
20250311,180800,81731255,4455,4455,4455,4455,0
20250311,180700,81731255,4455,4455,4455,4455,0
20250311,180600,81731255,4455,4455,4455,4455,0
20250311,180500,81731255,4455,4455,4455,4455,0
20250311,180400,81731255,4455,4455,4455,4455,0
20250311,180300,81731255,4455,4455,4455,4455,0
20250311,180200,81731255,4455,4455,4455,4455,0
20250311,180100,81731255,4455,4455,4455,4455,0
20250311,180000,81731255,4455,4455,4455,4455,0
20250311,175900,81731255,4455,4455,4455,4455,0
20250311,175800,81731255,4455,4455,4455,4455,0
20250311,175700,81731255,4455,4455,4455,4455,0
20250311,175600,81731255,4455,4455,4455,4455,0
20250311,175500,81731255,4455,4455,4455,4455,0
20250311,175400,81731255,4455,4455,4455,4455,0
20250311,175300,81731255,4455,4455,4455,4455,0
20250311,175200,81731255,4455,4455,4455,4455,0
20250311,175100,81731255,4455,4455,4455,4455,186
20250311,175000,81731255,4455,4455,4455,4455,0
20250311,174900,81731255,4455,4455,4455,4455,0
20250311,174800,81731255,4455,4455,4455,4455,0
20250311,174700,81731255,4455,4455,4455,4455,0
20250311,174600,81731255,4455,4455,4455,4455,0
20250311,174500,81731255,4455,4455,4455,4455,0
20250311,174400,81731255,4455,4455,4455,4455,0
20250311,174300,81731255,4455,4455,4455,4455,0
20250311,174200,81731255,4455,4455,4455,4455,0
20250311,174100,81731255,4455,4455,4455,4455,0
20250311,174000,81731255,4455,4455,4455,4455,0
20250311,173900,81731255,4455,4455,4455,4455,0
20250311,173800,81731255,4455,4455,4455,4455,0
20250311,173700,81731255,4455,4455,4455,4455,0
20250311,173600,81731255,4455,4455,4455,4455,0
20250311,173500,81731255,4455,4455,4455,4455,0
20250311,173400,81731255,4455,4455,4455,4455,0
20250311,173300,81731255,4455,4455,4455,4455,0
20250311,173200,81731255,4455,4455,4455,4455,0
20250311,173100,81731255,4455,4455,4455,4455,0
20250311,173000,81731255,4455,4455,4455,4455,0
20250311,172900,81731255,4455,4455,4455,4455,0
20250311,172800,81731255,4455,4455,4455,4455,0
20250311,172700,81731255,4455,4455,4455,4455,0
20250311,172600,81731255,4455,4455,4455,4455,0
20250311,172500,81731255,4455,4455,4455,4455,0
20250311,172400,81731255,4455,4455,4455,4455,0
20250311,172300,81731255,4455,4455,4455,4455,0
20250311,172200,81731255,4455,4455,4455,4455,0
20250311,172100,81731255,4455,4455,4455,4455,186
20250311,172000,81731255,4455,4455,4455,4455,0
20250311,171900,81731255,4455,4455,4455,4455,0
20250311,171800,81731255,4455,4455,4455,4455,0
20250311,171700,81731255,4455,4455,4455,4455,0
20250311,171600,81731255,4455,4455,4455,4455,0
20250311,171500,81731255,4455,4455,4455,4455,0
20250311,171400,81731255,4455,4455,4455,4455,0
20250311,171300,81731255,4455,4455,4455,4455,0
20250311,171200,81731255,4455,4455,4455,4455,0
20250311,171100,81731255,4455,4455,4455,4455,0
20250311,171000,81731255,4455,4455,4455,4455,0
20250311,170900,81731255,4455,4455,4455,4455,0
20250311,170800,81731255,4455,4455,4455,4455,0
20250311,170700,81731255,4455,4455,4455,4455,0
20250311,170600,81731255,4455,4455,4455,4455,0
20250311,170500,81731255,4455,4455,4455,4455,0
20250311,170400,81731255,4455,4455,4455,4455,0
20250311,170300,81731255,4455,4455,4455,4455,0
20250311,170200,81731255,4455,4455,4455,4455,0
20250311,170100,81731255,4455,4455,4455,4455,0
20250311,170000,81731255,4455,4455,4455,4455,0
20250311,165900,81731255,4455,4455,4455,4455,0
20250311,165800,81731255,4455,4455,4455,4455,0
20250311,165700,81731255,4455,4455,4455,4455,0
20250311,165600,81731255,4455,4455,4455,4455,0
20250311,165500,81731255,4455,4455,4455,4455,0
20250311,165400,81731255,4455,4455,4455,4455,0
20250311,165300,81731255,4455,4455,4455,4455,0
20250311,165200,81731255,4455,4455,4455,4455,0
20250311,165100,81731255,4455,4455,4455,4455,186
20250311,165000,81731255,4455,4455,4455,4455,0
20250311,164900,81731255,4455,4455,4455,4455,0
20250311,164800,81731255,4455,4455,4455,4455,0
20250311,164700,81731255,4455,4455,4455,4455,0
20250311,164600,81731255,4455,4455,4455,4455,0
20250311,164500,81731255,4455,4455,4455,4455,0
20250311,164400,81731255,4455,4455,4455,4455,0
20250311,164300,81731255,4455,4455,4455,4455,0
20250311,164200,81731255,4455,4455,4455,4455,0
20250311,164100,81731255,4455,4455,4455,4455,0
20250311,164000,81731255,4455,4455,4455,4455,0
20250311,163900,81731255,4455,4455,4455,4455,0
20250311,163800,81731255,4455,4455,4455,4455,0
20250311,163700,81731255,4455,4455,4455,4455,0
20250311,163600,81731255,4455,4455,4455,4455,0
20250311,163500,81731255,4455,4455,4455,4455,0
20250311,163400,81731255,4455,4455,4455,4455,0
20250311,163300,81731255,4455,4455,4455,4455,0
20250311,163200,81731255,4455,4455,4455,4455,0
20250311,163100,81731255,4455,4455,4455,4455,0
20250311,163000,81731255,4455,4455,4455,4455,0
20250311,162900,81731255,4455,4455,4455,4455,0
20250311,162800,81731255,4455,4455,4455,4455,0
20250311,162700,81731255,4455,4455,4455,4455,0
20250311,162600,81731255,4455,4455,4455,4455,0
20250311,162500,81731255,4455,4455,4455,4455,0
20250311,162400,81731255,4455,4455,4455,4455,0
20250311,162300,81731255,4455,4455,4455,4455,0
20250311,162200,81731255,4455,4455,4455,4455,0
20250311,162100,81731255,4455,4455,4455,4455,186
20250311,162000,81731255,4455,4455,4455,4455,0
20250311,161900,81731255,4455,4455,4455,4455,0
20250311,161800,81731255,4455,4455,4455,4455,0
20250311,161700,81731255,4455,4455,4455,4455,0
20250311,161600,81731255,4455,4455,4455,4455,0
20250311,161500,81731255,4455,4455,4455,4455,0
20250311,161400,81731255,4455,4455,4455,4455,0
20250311,161300,81731255,4455,4455,4455,4455,0
20250311,161200,81731255,4455,4455,4455,4455,0
20250311,161100,81731255,4455,4455,4455,4455,0
20250311,161000,81731255,4455,4455,4455,4455,0
20250311,160900,81731255,4455,4455,4455,4455,0
20250311,160800,81731255,4455,4455,4455,4455,0
20250311,160700,81731255,4455,4455,4455,4455,0
20250311,160600,81731255,4455,4455,4455,4455,0
20250311,160500,81731255,4455,4455,4455,4455,0
20250311,160400,81731255,4455,4455,4455,4455,0
20250311,160300,81731255,4455,4455,4455,4455,0
20250311,160200,81731255,4455,4455,4455,4455,0
20250311,160100,81731255,4455,4455,4455,4455,0
20250311,160000,81731255,4455,4455,4455,4455,0
20250311,155900,81731255,4455,4455,4455,4455,0
20250311,155800,81731255,4455,4455,4455,4455,0
20250311,155700,81731255,4455,4455,4455,4455,0
20250311,155600,81731255,4455,4455,4455,4455,0
20250311,155500,81731255,4455,4455,4455,4455,0
20250311,155400,81731255,4455,4455,4455,4455,0
20250311,155300,81731255,4455,4455,4455,4455,0
20250311,155200,81731255,4455,4455,4455,4455,0
20250311,155100,81731255,4455,4455,4455,4455,186
20250311,155000,81731255,4455,4455,4455,4455,0
20250311,154900,81731255,4455,4455,4455,4455,0
20250311,154800,81731255,4455,4455,4455,4455,0
20250311,154700,81731255,4455,4455,4455,4455,0
20250311,154600,81731255,4455,4455,4455,4455,0
20250311,154500,81731255,4455,4455,4455,4455,0
20250311,154400,81731255,4455,4455,4455,4455,0
20250311,154300,81731255,4455,4455,4455,4455,0
20250311,154200,81731255,4455,4455,4455,4455,0
20250311,154100,81731255,4455,4455,4455,4455,0
20250311,154000,81731255,4455,4455,4455,4455,0
20250311,153900,81731255,4455,4455,4455,4455,0
20250311,153800,81731255,4455,4455,4455,4455,0
20250311,153700,81731255,4455,4455,4455,4455,0
20250311,153600,81731255,4455,4455,4455,4455,0
20250311,153500,81731255,4455,4455,4455,4455,0
20250311,153400,81731255,4455,4455,4455,4455,0
20250311,153300,81731255,4455,4455,4455,4455,0
20250311,153200,81731255,4455,4455,4455,4455,0
20250311,153100,81731255,4455,4455,4455,4455,0
20250311,153000,81731255,4455,4455,4455,4455,186
20250311,152900,80902625,4465,4465,4465,4465,0
20250311,152800,80902625,4465,4465,4465,4465,0
20250311,152700,80902625,4465,4465,4465,4465,0
20250311,152600,80902625,4465,4465,4465,4465,0
20250311,152500,80902625,4465,4465,4465,4465,0
20250311,152400,80902625,4465,4465,4465,4465,0
20250311,152300,80902625,4465,4465,4465,4465,0
20250311,152200,80902625,4465,4465,4465,4465,0
20250311,152100,80902625,4465,4465,4465,4465,0
20250311,152000,80902625,4465,4465,4465,4465,0
20250311,151900,80902625,4465,4460,4465,4460,1500
20250311,151800,74205165,4450,4450,4450,4450,202
20250311,151700,73306265,4450,4450,4450,4450,0
20250311,151600,73306265,4450,4450,4450,4450,500
20250311,151500,71081265,4450,4450,4450,4450,14
20250311,151400,71018965,4450,4450,4450,4450,7
20250311,151300,70987815,4450,4455,4455,4450,453
20250311,151200,68971640,4460,4460,4460,4460,0
20250311,151100,68971640,4460,4460,4460,4460,0
20250311,151000,68971640,4460,4460,4460,4460,0
20250311,150900,68971640,4460,4460,4460,4460,0
20250311,150800,68971640,4460,4460,4460,4460,0
20250311,150700,68971640,4460,4460,4460,4460,0
20250311,150600,68971640,4460,4460,4460,4460,0
20250311,150500,68971640,4460,4460,4460,4460,0
20250311,150400,68971640,4460,4460,4460,4460,0
20250311,150300,68971640,4460,4460,4460,4460,0
20250311,150200,68971640,4460,4460,4460,4460,0
20250311,150100,68971640,4460,4460,4460,4460,0
20250311,150000,68971640,4460,4460,4460,4460,0
20250311,145900,68971640,4460,4460,4460,4460,0
20250311,145800,68971640,4460,4460,4460,4460,0
20250311,145700,68971640,4460,4460,4460,4460,0
20250311,145600,68971640,4460,4460,4460,4460,0
20250311,145500,68971640,4460,4460,4460,4460,1
20250311,145400,68967180,4455,4455,4455,4455,0
20250311,145300,68967180,4455,4455,4455,4455,0
20250311,145200,68967180,4455,4455,4455,4455,0
20250311,145100,68967180,4455,4455,4455,4455,100
20250311,145000,68521680,4460,4460,4460,4460,0
20250311,144900,68521680,4460,4460,4460,4460,0
20250311,144800,68521680,4460,4460,4460,4460,0
20250311,144700,68521680,4460,4460,4460,4460,205
20250311,144600,67607380,4460,4460,4460,4460,0
20250311,144500,67607380,4460,4460,4460,4460,0
20250311,144400,67607380,4460,4460,4460,4460,0
20250311,144300,67607380,4460,4460,4460,4460,0
20250311,144200,67607380,4460,4460,4460,4460,0
20250311,144100,67607380,4460,4460,4460,4460,0
20250311,144000,67607380,4460,4460,4460,4460,0
20250311,143900,67607380,4460,4460,4460,4460,0
20250311,143800,67607380,4460,4460,4460,4460,0
20250311,143700,67607380,4460,4460,4460,4460,5
20250311,143600,67585080,4455,4455,4455,4455,1
20250311,143500,67580625,4455,4455,4455,4455,0
20250311,143400,67580625,4455,4455,4455,4455,0
20250311,143300,67580625,4455,4455,4455,4455,0
20250311,143200,67580625,4455,4455,4455,4455,0
20250311,143100,67580625,4455,4455,4455,4455,0
20250311,143000,67580625,4455,4455,4455,4455,0
20250311,142900,67580625,4455,4455,4455,4455,0
20250311,142800,67580625,4455,4455,4455,4455,1
20250311,142700,67576170,4460,4460,4460,4460,0
20250311,142600,67576170,4460,4460,4460,4460,5
20250311,142500,67553870,4460,4460,4460,4460,5
20250311,142400,67531570,4460,4460,4460,4460,22
20250311,142300,67433450,4460,4460,4460,4460,0
20250311,142200,67433450,4460,4460,4460,4460,11
20250311,142100,67384390,4460,4460,4460,4460,0
20250311,142000,67384390,4460,4460,4460,4460,0
20250311,141900,67384390,4460,4460,4460,4460,0
20250311,141800,67384390,4460,4460,4460,4460,5
20250311,141700,67362090,4460,4460,4460,4460,0
20250311,141600,67362090,4460,4460,4460,4460,0
20250311,141500,67362090,4460,4460,4460,4460,0
20250311,141400,67362090,4460,4460,4460,4460,160
20250311,141300,66648490,4460,4460,4460,4460,0
20250311,141200,66648490,4460,4460,4460,4460,0
20250311,141100,66648490,4460,4460,4460,4460,0
20250311,141000,66648490,4460,4460,4460,4460,5
20250311,140900,66626190,4460,4460,4460,4460,0
20250311,140800,66626190,4460,4460,4460,4460,0
20250311,140700,66626190,4460,4460,4460,4460,0
20250311,140600,66626190,4460,4460,4460,4460,0
20250311,140500,66626190,4460,4460,4460,4460,0
20250311,140400,66626190,4460,4460,4460,4460,0
20250311,140300,66626190,4460,4460,4460,4460,0
20250311,140200,66626190,4460,4460,4460,4460,0
20250311,140100,66626190,4460,4460,4460,4460,0
20250311,140000,66626190,4460,4460,4460,4460,0
20250311,135900,66626190,4460,4460,4460,4460,0
20250311,135800,66626190,4460,4460,4460,4460,0
20250311,135700,66626190,4460,4460,4460,4460,0
20250311,135600,66626190,4460,4460,4460,4460,0
20250311,135500,66626190,4460,4460,4460,4460,505
20250311,135400,64373890,4450,4455,4455,4450,1322
20250311,135300,58490675,4460,4460,4460,4460,100
20250311,135200,58044675,4460,4460,4460,4460,0
20250311,135100,58044675,4460,4460,4460,4460,0
20250311,135000,58044675,4460,4460,4460,4460,0
20250311,134900,58044675,4460,4460,4460,4460,0
20250311,134800,58044675,4460,4460,4460,4460,0
20250311,134700,58044675,4460,4460,4460,4460,0
20250311,134600,58044675,4460,4460,4460,4460,0
20250311,134500,58044675,4460,4460,4460,4460,0
20250311,134400,58044675,4460,4460,4460,4460,0
20250311,134300,58044675,4460,4460,4460,4460,0
20250311,134200,58044675,4460,4460,4460,4460,0
20250311,134100,58044675,4460,4460,4460,4460,0
20250311,134000,58044675,4460,4460,4460,4460,0
20250311,133900,58044675,4460,4460,4460,4460,0
20250311,133800,58044675,4460,4460,4460,4460,80
20250311,133700,57687875,4455,4455,4455,4455,0
20250311,133600,57687875,4455,4455,4455,4455,2
20250311,133500,57678965,4455,4455,4455,4455,3
20250311,133400,57665600,4465,4465,4465,4465,33
20250311,133300,57518255,4465,4465,4465,4465,0
20250311,133200,57518255,4465,4465,4465,4465,0
20250311,133100,57518255,4465,4465,4465,4465,0
20250311,133000,57518255,4465,4465,4465,4465,0
20250311,132900,57518255,4465,4465,4465,4465,0
20250311,132800,57518255,4465,4465,4465,4465,0
20250311,132700,57518255,4465,4465,4465,4465,0
20250311,132600,57518255,4465,4465,4465,4465,1
20250311,132500,57513790,4460,4460,4460,4460,13
20250311,132400,57455810,4450,4450,4450,4450,0
20250311,132300,57455810,4450,4460,4460,4450,4
20250311,132200,57437985,4450,4455,4455,4450,1002
20250311,132100,52975710,4465,4465,4465,4465,29
20250311,132000,52846225,4465,4465,4465,4465,0
20250311,131900,52846225,4465,4465,4465,4465,0
20250311,131800,52846225,4465,4465,4465,4465,111
20250311,131700,52350610,4465,4465,4465,4465,349
20250311,131600,50792325,4460,4460,4460,4460,0
20250311,131500,50792325,4460,4460,4460,4460,1
20250311,131400,50787865,4455,4460,4460,4455,628
20250311,131300,47989740,4470,4470,4470,4470,0
20250311,131200,47989740,4470,4470,4470,4470,0
20250311,131100,47989740,4470,4470,4470,4470,23
20250311,131000,47886930,4470,4470,4470,4470,1
20250311,130900,47882460,4470,4470,4470,4470,0
20250311,130800,47882460,4470,4470,4470,4470,0
20250311,130700,47882460,4470,4470,4470,4470,0
20250311,130600,47882460,4470,4470,4470,4470,1
20250311,130500,47877990,4465,4465,4465,4465,0
20250311,130400,47877990,4465,4465,4465,4465,0
20250311,130300,47877990,4465,4465,4465,4465,0
20250311,130200,47877990,4465,4465,4465,4465,0
20250311,130100,47877990,4465,4470,4470,4465,651
20250311,130000,44970905,4470,4470,4470,4470,0
20250311,125900,44970905,4470,4470,4470,4470,0
20250311,125800,44970905,4470,4470,4470,4470,0
20250311,125700,44970905,4470,4470,4470,4470,0
20250311,125600,44970905,4470,4470,4470,4470,0
20250311,125500,44970905,4470,4470,4470,4470,230
20250311,125400,43942805,4485,4485,4485,4485,0
20250311,125300,43942805,4485,4485,4485,4485,0
20250311,125200,43942805,4485,4485,4485,4485,0
20250311,125100,43942805,4485,4485,4485,4485,0
20250311,125000,43942805,4485,4485,4485,4485,0
20250311,124900,43942805,4485,4485,4485,4485,0
20250311,124800,43942805,4485,4485,4485,4485,0
20250311,124700,43942805,4485,4485,4485,4485,0
20250311,124600,43942805,4485,4485,4485,4485,0
20250311,124500,43942805,4485,4485,4485,4485,0
20250311,124400,43942805,4485,4485,4485,4485,0
20250311,124300,43942805,4485,4485,4485,4485,0
20250311,124200,43942805,4485,4485,4485,4485,0
20250311,124100,43942805,4485,4485,4485,4485,10
20250311,124000,43897955,4465,4465,4465,4465,0
20250311,123900,43897955,4465,4465,4465,4465,0
20250311,123800,43897955,4465,4465,4465,4465,0
20250311,123700,43897955,4465,4465,4465,4465,0
20250311,123600,43897955,4465,4465,4465,4465,0
20250311,123500,43897955,4465,4465,4465,4465,0
20250311,123400,43897955,4465,4465,4465,4465,0
20250311,123300,43897955,4465,4465,4465,4465,0
20250311,123200,43897955,4465,4465,4465,4465,0
20250311,123100,43897955,4465,4465,4465,4465,0
20250311,123000,43897955,4465,4465,4465,4465,0
20250311,122900,43897955,4465,4465,4465,4465,0
20250311,122800,43897955,4465,4465,4465,4465,0
20250311,122700,43897955,4465,4465,4465,4465,0
20250311,122600,43897955,4465,4470,4470,4465,150
20250311,122500,43228200,4485,4485,4485,4485,10
20250311,122400,43183350,4485,4485,4485,4485,2
20250311,122300,43174380,4485,4485,4485,4485,0
20250311,122200,43174380,4485,4485,4485,4485,0
20250311,122100,43174380,4485,4485,4485,4485,0
20250311,122000,43174380,4485,4485,4485,4485,0
20250311,121900,43174380,4485,4485,4485,4485,0
20250311,121800,43174380,4485,4485,4485,4485,0
20250311,121700,43174380,4485,4485,4485,4485,0
20250311,121600,43174380,4485,4485,4485,4485,0
20250311,121500,43174380,4485,4485,4485,4485,10
20250311,121400,43129530,4460,4460,4460,4460,0
20250311,121300,43129530,4460,4460,4460,4460,0
20250311,121200,43129530,4460,4460,4460,4460,0
20250311,121100,43129530,4460,4460,4460,4460,0
20250311,121000,43129530,4460,4460,4460,4460,0
20250311,120900,43129530,4460,4460,4460,4460,0
20250311,120800,43129530,4460,4460,4460,4460,0
20250311,120700,43129530,4460,4460,4460,4460,0
20250311,120600,43129530,4460,4460,4460,4460,0
20250311,120500,43129530,4460,4460,4460,4460,0
20250311,120400,43129530,4460,4460,4460,4460,0
20250311,120300,43129530,4460,4460,4460,4460,0
20250311,120200,43129530,4460,4460,4460,4460,0
20250311,120100,43129530,4460,4460,4460,4460,0
20250311,120000,43129530,4460,4460,4460,4460,0
20250311,115900,43129530,4460,4460,4460,4460,0
20250311,115800,43129530,4460,4460,4460,4460,0
20250311,115700,43129530,4460,4475,4475,4460,250
20250311,115600,42013180,4475,4475,4475,4475,0
20250311,115500,42013180,4475,4475,4475,4475,1
20250311,115400,42008705,4485,4485,4485,4485,0
20250311,115300,42008705,4485,4485,4485,4485,0
20250311,115200,42008705,4485,4485,4485,4485,0
20250311,115100,42008705,4485,4485,4485,4485,0
20250311,115000,42008705,4485,4485,4485,4485,0
20250311,114900,42008705,4485,4485,4485,4485,0
20250311,114800,42008705,4485,4485,4485,4485,0
20250311,114700,42008705,4485,4485,4485,4485,0
20250311,114600,42008705,4485,4485,4485,4485,0
20250311,114500,42008705,4485,4485,4485,4485,0
20250311,114400,42008705,4485,4485,4485,4485,1
20250311,114300,42004220,4485,4485,4485,4485,0
20250311,114200,42004220,4485,4485,4485,4485,0
20250311,114100,42004220,4485,4485,4485,4485,1
20250311,114000,41999735,4485,4485,4485,4485,0
20250311,113900,41999735,4485,4475,4485,4475,883
20250311,113800,38044405,4475,4475,4475,4475,0
20250311,113700,38044405,4475,4475,4475,4475,1
20250311,113600,38039930,4475,4475,4475,4475,0
20250311,113500,38039930,4475,4475,4475,4475,0
20250311,113400,38039930,4475,4475,4475,4475,0
20250311,113300,38039930,4475,4475,4475,4475,5
20250311,113200,38017555,4465,4465,4465,4465,0
20250311,113100,38017555,4465,4465,4465,4465,0
20250311,113000,38017555,4465,4465,4465,4465,0
20250311,112900,38017555,4465,4465,4465,4465,0
20250311,112800,38017555,4465,4465,4465,4465,0
20250311,112700,38017555,4465,4465,4465,4465,0
20250311,112600,38017555,4465,4465,4465,4465,0
20250311,112500,38017555,4465,4465,4465,4465,0
20250311,112400,38017555,4465,4465,4465,4465,0
20250311,112300,38017555,4465,4465,4465,4465,0
20250311,112200,38017555,4465,4465,4465,4465,0
20250311,112100,38017555,4465,4465,4465,4465,0
20250311,112000,38017555,4465,4465,4465,4465,0
20250311,111900,38017555,4465,4465,4465,4465,0
20250311,111800,38017555,4465,4465,4465,4465,2
20250311,111700,38008625,4465,4465,4465,4465,0
20250311,111600,38008625,4465,4465,4465,4465,1
20250311,111500,38004160,4465,4465,4465,4465,0
20250311,111400,38004160,4465,4465,4465,4465,0
20250311,111300,38004160,4465,4465,4465,4465,0
20250311,111200,38004160,4465,4465,4465,4465,20
20250311,111100,37914860,4465,4465,4465,4465,0
20250311,111000,37914860,4465,4465,4465,4465,0
20250311,110900,37914860,4465,4465,4465,4465,0
20250311,110800,37914860,4465,4465,4465,4465,0
20250311,110700,37914860,4465,4465,4465,4465,10
20250311,110600,37870210,4465,4465,4465,4465,0
20250311,110500,37870210,4465,4465,4465,4465,0
20250311,110400,37870210,4465,4465,4465,4465,0
20250311,110300,37870210,4465,4465,4465,4465,0
20250311,110200,37870210,4465,4465,4465,4465,0
20250311,110100,37870210,4465,4465,4465,4465,0
20250311,110000,37870210,4465,4465,4465,4465,7
20250311,105900,37838955,4470,4470,4470,4470,0
20250311,105800,37838955,4470,4470,4470,4470,0
20250311,105700,37838955,4470,4470,4470,4470,0
20250311,105600,37838955,4470,4470,4470,4470,14
20250311,105500,37776375,4475,4475,4475,4475,0
20250311,105400,37776375,4475,4475,4475,4475,0
20250311,105300,37776375,4475,4475,4475,4475,0
20250311,105200,37776375,4475,4475,4475,4475,0
20250311,105100,37776375,4475,4475,4475,4475,0
20250311,105000,37776375,4475,4475,4475,4475,0
20250311,104900,37776375,4475,4475,4475,4475,4
20250311,104800,37758475,4455,4455,4455,4455,0
20250311,104700,37758475,4455,4455,4455,4455,0
20250311,104600,37758475,4455,4465,4465,4455,425
20250311,104500,35864540,4475,4475,4475,4475,0
20250311,104400,35864540,4475,4475,4475,4475,0
20250311,104300,35864540,4475,4475,4475,4475,0
20250311,104200,35864540,4475,4475,4475,4475,0
20250311,104100,35864540,4475,4475,4475,4475,5
20250311,104000,35842165,4470,4470,4470,4470,0
20250311,103900,35842165,4470,4470,4470,4470,0
20250311,103800,35842165,4470,4470,4470,4470,10
20250311,103700,35797465,4470,4470,4470,4470,0
20250311,103600,35797465,4470,4470,4470,4470,0
20250311,103500,35797465,4470,4470,4470,4470,253
20250311,103400,34666555,4445,4450,4450,4445,40
20250311,103300,34488695,4470,4470,4470,4470,0
20250311,103200,34488695,4470,4470,4470,4470,0
20250311,103100,34488695,4470,4470,4470,4470,0
20250311,103000,34488695,4470,4470,4470,4470,0
20250311,102900,34488695,4470,4470,4470,4470,0
20250311,102800,34488695,4470,4470,4470,4470,0
20250311,102700,34488695,4470,4470,4470,4470,0
20250311,102600,34488695,4470,4470,4470,4470,242
20250311,102500,33406955,4470,4470,4470,4470,7
20250311,102400,33375665,4450,4450,4450,4450,0
20250311,102300,33375665,4450,4450,4450,4450,0
20250311,102200,33375665,4450,4450,4450,4450,0
20250311,102100,33375665,4450,4450,4450,4450,12
20250311,102000,33322265,4450,4450,4450,4450,0
20250311,101900,33322265,4450,4450,4450,4450,0
20250311,101800,33322265,4450,4450,4450,4450,0
20250311,101700,33322265,4450,4450,4450,4450,0
20250311,101600,33322265,4450,4450,4450,4450,1
20250311,101500,33317815,4470,4475,4475,4470,6
20250311,101400,33290990,4450,4450,4450,4450,13
20250311,101300,33233140,4475,4475,4475,4475,5
20250311,101200,33210765,4475,4450,4475,4450,455
20250311,101100,31185890,4450,4450,4450,4450,0
20250311,101000,31185890,4450,4450,4450,4450,0
20250311,100900,31185890,4450,4450,4450,4450,0
20250311,100800,31185890,4450,4450,4450,4450,0
20250311,100700,31185890,4450,4450,4450,4450,0
20250311,100600,31185890,4450,4475,4475,4450,112
20250311,100500,30687465,4475,4475,4475,4475,1
20250311,100400,30682990,4455,4455,4455,4455,10
20250311,100300,30638440,4450,4450,4450,4450,3
20250311,100200,30625090,4475,4475,4475,4475,21
20250311,100100,30531115,4450,4450,4450,4450,0
20250311,100000,30531115,4450,4450,4450,4450,0
20250311,095900,30531115,4450,4450,4450,4450,334
20250311,095800,29044815,4480,4480,4480,4480,0
20250311,095700,29044815,4480,4460,4480,4460,6
20250311,095600,29017975,4460,4460,4460,4460,0
20250311,095500,29017975,4460,4460,4460,4460,0
20250311,095400,29017975,4460,4460,4460,4460,0
20250311,095300,29017975,4460,4460,4460,4460,0
20250311,095200,29017975,4460,4460,4460,4460,0
20250311,095100,29017975,4460,4460,4460,4460,0
20250311,095000,29017975,4460,4460,4460,4460,198
20250311,094900,28134895,4470,4470,4470,4470,0
20250311,094800,28134895,4470,4470,4470,4470,0
20250311,094700,28134895,4470,4470,4470,4470,572
20250311,094600,25578055,4480,4480,4480,4480,6
20250311,094500,25551175,4480,4480,4480,4480,24
20250311,094400,25443655,4470,4470,4470,4470,934
20250311,094300,21268675,4470,4470,4470,4470,0
20250311,094200,21268675,4470,4465,4470,4465,55
20250311,094100,21022900,4470,4465,4470,4465,100
20250311,094000,20576085,4470,4470,4470,4470,0
20250311,093900,20576085,4470,4470,4470,4470,0
20250311,093800,20576085,4470,4470,4470,4470,0
20250311,093700,20576085,4470,4470,4470,4470,0
20250311,093600,20576085,4470,4470,4470,4470,1
20250311,093500,20571615,4470,4480,4480,4470,9
20250311,093400,20531320,4480,4480,4480,4480,0
20250311,093300,20531320,4480,4480,4480,4480,0
20250311,093200,20531320,4480,4480,4480,4480,0
20250311,093100,20531320,4480,4450,4480,4440,707
20250311,093000,17386305,4450,4450,4450,4450,0
20250311,092900,17386305,4450,4450,4450,4450,50
20250311,092800,17163805,4480,4480,4480,4480,0
20250311,092700,17163805,4480,4480,4480,4480,0
20250311,092600,17163805,4480,4480,4480,4480,501
20250311,092500,14919325,4435,4435,4435,4435,0
20250311,092400,14919325,4435,4435,4435,4435,0
20250311,092300,14919325,4435,4435,4435,4435,0
20250311,092200,14919325,4435,4435,4435,4435,0
20250311,092100,14919325,4435,4435,4435,4435,0
20250311,092000,14919325,4435,4430,4435,4430,49
20250311,091900,14702015,4430,4410,4430,4410,13
20250311,091800,14644565,4430,4410,4430,4410,23
20250311,091700,14542735,4410,4422,4422,4405,181
20250311,091600,13744660,4400,4445,4445,4400,617
20250311,091500,11017005,4450,4450,4450,4450,11
20250311,091400,10968055,4420,4445,4445,4420,400
20250311,091300,9196935,4440,4450,4450,4435,1012
20250311,091200,4703550,4455,4455,4455,4455,10
20250311,091100,4659000,4460,4475,4475,4460,77
20250311,091000,4314910,4475,4480,4480,4470,79
20250311,090900,3961145,4480,4480,4480,4480,0
20250311,090800,3961145,4480,4480,4480,4480,13
20250311,090700,3902905,4480,4500,4500,4480,21
20250311,090600,3808780,4480,4480,4480,4480,0
20250311,090500,3808780,4480,4500,4500,4480,635
20250311,090400,963960,4500,4500,4500,4500,0
20250311,090300,963960,4500,4500,4500,4500,11
20250311,090200,914460,4500,4500,4500,4500,0
20250311,090100,914460,4500,4500,4500,4500,0
20250311,090000,914460,4500,4535,4535,4500,203
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195100 81731255 4455 4455 4455 4455 186
3 20250311 195000 81731255 4455 4455 4455 4455 0
4 20250311 194900 81731255 4455 4455 4455 4455 0
5 20250311 194800 81731255 4455 4455 4455 4455 0
6 20250311 194700 81731255 4455 4455 4455 4455 0
7 20250311 194600 81731255 4455 4455 4455 4455 0
8 20250311 194500 81731255 4455 4455 4455 4455 0
9 20250311 194400 81731255 4455 4455 4455 4455 0
10 20250311 194300 81731255 4455 4455 4455 4455 0
11 20250311 194200 81731255 4455 4455 4455 4455 0
12 20250311 194100 81731255 4455 4455 4455 4455 0
13 20250311 194000 81731255 4455 4455 4455 4455 0
14 20250311 193900 81731255 4455 4455 4455 4455 0
15 20250311 193800 81731255 4455 4455 4455 4455 0
16 20250311 193700 81731255 4455 4455 4455 4455 0
17 20250311 193600 81731255 4455 4455 4455 4455 0
18 20250311 193500 81731255 4455 4455 4455 4455 0
19 20250311 193400 81731255 4455 4455 4455 4455 0
20 20250311 193300 81731255 4455 4455 4455 4455 0
21 20250311 193200 81731255 4455 4455 4455 4455 0
22 20250311 193100 81731255 4455 4455 4455 4455 0
23 20250311 193000 81731255 4455 4455 4455 4455 0
24 20250311 192900 81731255 4455 4455 4455 4455 0
25 20250311 192800 81731255 4455 4455 4455 4455 0
26 20250311 192700 81731255 4455 4455 4455 4455 0
27 20250311 192600 81731255 4455 4455 4455 4455 0
28 20250311 192500 81731255 4455 4455 4455 4455 0
29 20250311 192400 81731255 4455 4455 4455 4455 0
30 20250311 192300 81731255 4455 4455 4455 4455 0
31 20250311 192200 81731255 4455 4455 4455 4455 0
32 20250311 192100 81731255 4455 4455 4455 4455 186
33 20250311 192000 81731255 4455 4455 4455 4455 0
34 20250311 191900 81731255 4455 4455 4455 4455 0
35 20250311 191800 81731255 4455 4455 4455 4455 0
36 20250311 191700 81731255 4455 4455 4455 4455 0
37 20250311 191600 81731255 4455 4455 4455 4455 0
38 20250311 191500 81731255 4455 4455 4455 4455 0
39 20250311 191400 81731255 4455 4455 4455 4455 0
40 20250311 191300 81731255 4455 4455 4455 4455 0
41 20250311 191200 81731255 4455 4455 4455 4455 0
42 20250311 191100 81731255 4455 4455 4455 4455 0
43 20250311 191000 81731255 4455 4455 4455 4455 0
44 20250311 190900 81731255 4455 4455 4455 4455 0
45 20250311 190800 81731255 4455 4455 4455 4455 0
46 20250311 190700 81731255 4455 4455 4455 4455 0
47 20250311 190600 81731255 4455 4455 4455 4455 0
48 20250311 190500 81731255 4455 4455 4455 4455 0
49 20250311 190400 81731255 4455 4455 4455 4455 0
50 20250311 190300 81731255 4455 4455 4455 4455 0
51 20250311 190200 81731255 4455 4455 4455 4455 0
52 20250311 190100 81731255 4455 4455 4455 4455 0
53 20250311 190000 81731255 4455 4455 4455 4455 0
54 20250311 185900 81731255 4455 4455 4455 4455 0
55 20250311 185800 81731255 4455 4455 4455 4455 0
56 20250311 185700 81731255 4455 4455 4455 4455 0
57 20250311 185600 81731255 4455 4455 4455 4455 0
58 20250311 185500 81731255 4455 4455 4455 4455 0
59 20250311 185400 81731255 4455 4455 4455 4455 0
60 20250311 185300 81731255 4455 4455 4455 4455 0
61 20250311 185200 81731255 4455 4455 4455 4455 0
62 20250311 185100 81731255 4455 4455 4455 4455 186
63 20250311 185000 81731255 4455 4455 4455 4455 0
64 20250311 184900 81731255 4455 4455 4455 4455 0
65 20250311 184800 81731255 4455 4455 4455 4455 0
66 20250311 184700 81731255 4455 4455 4455 4455 0
67 20250311 184600 81731255 4455 4455 4455 4455 0
68 20250311 184500 81731255 4455 4455 4455 4455 0
69 20250311 184400 81731255 4455 4455 4455 4455 0
70 20250311 184300 81731255 4455 4455 4455 4455 0
71 20250311 184200 81731255 4455 4455 4455 4455 0
72 20250311 184100 81731255 4455 4455 4455 4455 0
73 20250311 184000 81731255 4455 4455 4455 4455 0
74 20250311 183900 81731255 4455 4455 4455 4455 0
75 20250311 183800 81731255 4455 4455 4455 4455 0
76 20250311 183700 81731255 4455 4455 4455 4455 0
77 20250311 183600 81731255 4455 4455 4455 4455 0
78 20250311 183500 81731255 4455 4455 4455 4455 0
79 20250311 183400 81731255 4455 4455 4455 4455 0
80 20250311 183300 81731255 4455 4455 4455 4455 0
81 20250311 183200 81731255 4455 4455 4455 4455 0
82 20250311 183100 81731255 4455 4455 4455 4455 0
83 20250311 183000 81731255 4455 4455 4455 4455 0
84 20250311 182900 81731255 4455 4455 4455 4455 0
85 20250311 182800 81731255 4455 4455 4455 4455 0
86 20250311 182700 81731255 4455 4455 4455 4455 0
87 20250311 182600 81731255 4455 4455 4455 4455 0
88 20250311 182500 81731255 4455 4455 4455 4455 0
89 20250311 182400 81731255 4455 4455 4455 4455 0
90 20250311 182300 81731255 4455 4455 4455 4455 0
91 20250311 182200 81731255 4455 4455 4455 4455 0
92 20250311 182100 81731255 4455 4455 4455 4455 186
93 20250311 182000 81731255 4455 4455 4455 4455 0
94 20250311 181900 81731255 4455 4455 4455 4455 0
95 20250311 181800 81731255 4455 4455 4455 4455 0
96 20250311 181700 81731255 4455 4455 4455 4455 0
97 20250311 181600 81731255 4455 4455 4455 4455 0
98 20250311 181500 81731255 4455 4455 4455 4455 0
99 20250311 181400 81731255 4455 4455 4455 4455 0
100 20250311 181300 81731255 4455 4455 4455 4455 0
101 20250311 181200 81731255 4455 4455 4455 4455 0
102 20250311 181100 81731255 4455 4455 4455 4455 0
103 20250311 181000 81731255 4455 4455 4455 4455 0
104 20250311 180900 81731255 4455 4455 4455 4455 0
105 20250311 180800 81731255 4455 4455 4455 4455 0
106 20250311 180700 81731255 4455 4455 4455 4455 0
107 20250311 180600 81731255 4455 4455 4455 4455 0
108 20250311 180500 81731255 4455 4455 4455 4455 0
109 20250311 180400 81731255 4455 4455 4455 4455 0
110 20250311 180300 81731255 4455 4455 4455 4455 0
111 20250311 180200 81731255 4455 4455 4455 4455 0
112 20250311 180100 81731255 4455 4455 4455 4455 0
113 20250311 180000 81731255 4455 4455 4455 4455 0
114 20250311 175900 81731255 4455 4455 4455 4455 0
115 20250311 175800 81731255 4455 4455 4455 4455 0
116 20250311 175700 81731255 4455 4455 4455 4455 0
117 20250311 175600 81731255 4455 4455 4455 4455 0
118 20250311 175500 81731255 4455 4455 4455 4455 0
119 20250311 175400 81731255 4455 4455 4455 4455 0
120 20250311 175300 81731255 4455 4455 4455 4455 0
121 20250311 175200 81731255 4455 4455 4455 4455 0
122 20250311 175100 81731255 4455 4455 4455 4455 186
123 20250311 175000 81731255 4455 4455 4455 4455 0
124 20250311 174900 81731255 4455 4455 4455 4455 0
125 20250311 174800 81731255 4455 4455 4455 4455 0
126 20250311 174700 81731255 4455 4455 4455 4455 0
127 20250311 174600 81731255 4455 4455 4455 4455 0
128 20250311 174500 81731255 4455 4455 4455 4455 0
129 20250311 174400 81731255 4455 4455 4455 4455 0
130 20250311 174300 81731255 4455 4455 4455 4455 0
131 20250311 174200 81731255 4455 4455 4455 4455 0
132 20250311 174100 81731255 4455 4455 4455 4455 0
133 20250311 174000 81731255 4455 4455 4455 4455 0
134 20250311 173900 81731255 4455 4455 4455 4455 0
135 20250311 173800 81731255 4455 4455 4455 4455 0
136 20250311 173700 81731255 4455 4455 4455 4455 0
137 20250311 173600 81731255 4455 4455 4455 4455 0
138 20250311 173500 81731255 4455 4455 4455 4455 0
139 20250311 173400 81731255 4455 4455 4455 4455 0
140 20250311 173300 81731255 4455 4455 4455 4455 0
141 20250311 173200 81731255 4455 4455 4455 4455 0
142 20250311 173100 81731255 4455 4455 4455 4455 0
143 20250311 173000 81731255 4455 4455 4455 4455 0
144 20250311 172900 81731255 4455 4455 4455 4455 0
145 20250311 172800 81731255 4455 4455 4455 4455 0
146 20250311 172700 81731255 4455 4455 4455 4455 0
147 20250311 172600 81731255 4455 4455 4455 4455 0
148 20250311 172500 81731255 4455 4455 4455 4455 0
149 20250311 172400 81731255 4455 4455 4455 4455 0
150 20250311 172300 81731255 4455 4455 4455 4455 0
151 20250311 172200 81731255 4455 4455 4455 4455 0
152 20250311 172100 81731255 4455 4455 4455 4455 186
153 20250311 172000 81731255 4455 4455 4455 4455 0
154 20250311 171900 81731255 4455 4455 4455 4455 0
155 20250311 171800 81731255 4455 4455 4455 4455 0
156 20250311 171700 81731255 4455 4455 4455 4455 0
157 20250311 171600 81731255 4455 4455 4455 4455 0
158 20250311 171500 81731255 4455 4455 4455 4455 0
159 20250311 171400 81731255 4455 4455 4455 4455 0
160 20250311 171300 81731255 4455 4455 4455 4455 0
161 20250311 171200 81731255 4455 4455 4455 4455 0
162 20250311 171100 81731255 4455 4455 4455 4455 0
163 20250311 171000 81731255 4455 4455 4455 4455 0
164 20250311 170900 81731255 4455 4455 4455 4455 0
165 20250311 170800 81731255 4455 4455 4455 4455 0
166 20250311 170700 81731255 4455 4455 4455 4455 0
167 20250311 170600 81731255 4455 4455 4455 4455 0
168 20250311 170500 81731255 4455 4455 4455 4455 0
169 20250311 170400 81731255 4455 4455 4455 4455 0
170 20250311 170300 81731255 4455 4455 4455 4455 0
171 20250311 170200 81731255 4455 4455 4455 4455 0
172 20250311 170100 81731255 4455 4455 4455 4455 0
173 20250311 170000 81731255 4455 4455 4455 4455 0
174 20250311 165900 81731255 4455 4455 4455 4455 0
175 20250311 165800 81731255 4455 4455 4455 4455 0
176 20250311 165700 81731255 4455 4455 4455 4455 0
177 20250311 165600 81731255 4455 4455 4455 4455 0
178 20250311 165500 81731255 4455 4455 4455 4455 0
179 20250311 165400 81731255 4455 4455 4455 4455 0
180 20250311 165300 81731255 4455 4455 4455 4455 0
181 20250311 165200 81731255 4455 4455 4455 4455 0
182 20250311 165100 81731255 4455 4455 4455 4455 186
183 20250311 165000 81731255 4455 4455 4455 4455 0
184 20250311 164900 81731255 4455 4455 4455 4455 0
185 20250311 164800 81731255 4455 4455 4455 4455 0
186 20250311 164700 81731255 4455 4455 4455 4455 0
187 20250311 164600 81731255 4455 4455 4455 4455 0
188 20250311 164500 81731255 4455 4455 4455 4455 0
189 20250311 164400 81731255 4455 4455 4455 4455 0
190 20250311 164300 81731255 4455 4455 4455 4455 0
191 20250311 164200 81731255 4455 4455 4455 4455 0
192 20250311 164100 81731255 4455 4455 4455 4455 0
193 20250311 164000 81731255 4455 4455 4455 4455 0
194 20250311 163900 81731255 4455 4455 4455 4455 0
195 20250311 163800 81731255 4455 4455 4455 4455 0
196 20250311 163700 81731255 4455 4455 4455 4455 0
197 20250311 163600 81731255 4455 4455 4455 4455 0
198 20250311 163500 81731255 4455 4455 4455 4455 0
199 20250311 163400 81731255 4455 4455 4455 4455 0
200 20250311 163300 81731255 4455 4455 4455 4455 0
201 20250311 163200 81731255 4455 4455 4455 4455 0
202 20250311 163100 81731255 4455 4455 4455 4455 0
203 20250311 163000 81731255 4455 4455 4455 4455 0
204 20250311 162900 81731255 4455 4455 4455 4455 0
205 20250311 162800 81731255 4455 4455 4455 4455 0
206 20250311 162700 81731255 4455 4455 4455 4455 0
207 20250311 162600 81731255 4455 4455 4455 4455 0
208 20250311 162500 81731255 4455 4455 4455 4455 0
209 20250311 162400 81731255 4455 4455 4455 4455 0
210 20250311 162300 81731255 4455 4455 4455 4455 0
211 20250311 162200 81731255 4455 4455 4455 4455 0
212 20250311 162100 81731255 4455 4455 4455 4455 186
213 20250311 162000 81731255 4455 4455 4455 4455 0
214 20250311 161900 81731255 4455 4455 4455 4455 0
215 20250311 161800 81731255 4455 4455 4455 4455 0
216 20250311 161700 81731255 4455 4455 4455 4455 0
217 20250311 161600 81731255 4455 4455 4455 4455 0
218 20250311 161500 81731255 4455 4455 4455 4455 0
219 20250311 161400 81731255 4455 4455 4455 4455 0
220 20250311 161300 81731255 4455 4455 4455 4455 0
221 20250311 161200 81731255 4455 4455 4455 4455 0
222 20250311 161100 81731255 4455 4455 4455 4455 0
223 20250311 161000 81731255 4455 4455 4455 4455 0
224 20250311 160900 81731255 4455 4455 4455 4455 0
225 20250311 160800 81731255 4455 4455 4455 4455 0
226 20250311 160700 81731255 4455 4455 4455 4455 0
227 20250311 160600 81731255 4455 4455 4455 4455 0
228 20250311 160500 81731255 4455 4455 4455 4455 0
229 20250311 160400 81731255 4455 4455 4455 4455 0
230 20250311 160300 81731255 4455 4455 4455 4455 0
231 20250311 160200 81731255 4455 4455 4455 4455 0
232 20250311 160100 81731255 4455 4455 4455 4455 0
233 20250311 160000 81731255 4455 4455 4455 4455 0
234 20250311 155900 81731255 4455 4455 4455 4455 0
235 20250311 155800 81731255 4455 4455 4455 4455 0
236 20250311 155700 81731255 4455 4455 4455 4455 0
237 20250311 155600 81731255 4455 4455 4455 4455 0
238 20250311 155500 81731255 4455 4455 4455 4455 0
239 20250311 155400 81731255 4455 4455 4455 4455 0
240 20250311 155300 81731255 4455 4455 4455 4455 0
241 20250311 155200 81731255 4455 4455 4455 4455 0
242 20250311 155100 81731255 4455 4455 4455 4455 186
243 20250311 155000 81731255 4455 4455 4455 4455 0
244 20250311 154900 81731255 4455 4455 4455 4455 0
245 20250311 154800 81731255 4455 4455 4455 4455 0
246 20250311 154700 81731255 4455 4455 4455 4455 0
247 20250311 154600 81731255 4455 4455 4455 4455 0
248 20250311 154500 81731255 4455 4455 4455 4455 0
249 20250311 154400 81731255 4455 4455 4455 4455 0
250 20250311 154300 81731255 4455 4455 4455 4455 0
251 20250311 154200 81731255 4455 4455 4455 4455 0
252 20250311 154100 81731255 4455 4455 4455 4455 0
253 20250311 154000 81731255 4455 4455 4455 4455 0
254 20250311 153900 81731255 4455 4455 4455 4455 0
255 20250311 153800 81731255 4455 4455 4455 4455 0
256 20250311 153700 81731255 4455 4455 4455 4455 0
257 20250311 153600 81731255 4455 4455 4455 4455 0
258 20250311 153500 81731255 4455 4455 4455 4455 0
259 20250311 153400 81731255 4455 4455 4455 4455 0
260 20250311 153300 81731255 4455 4455 4455 4455 0
261 20250311 153200 81731255 4455 4455 4455 4455 0
262 20250311 153100 81731255 4455 4455 4455 4455 0
263 20250311 153000 81731255 4455 4455 4455 4455 186
264 20250311 152900 80902625 4465 4465 4465 4465 0
265 20250311 152800 80902625 4465 4465 4465 4465 0
266 20250311 152700 80902625 4465 4465 4465 4465 0
267 20250311 152600 80902625 4465 4465 4465 4465 0
268 20250311 152500 80902625 4465 4465 4465 4465 0
269 20250311 152400 80902625 4465 4465 4465 4465 0
270 20250311 152300 80902625 4465 4465 4465 4465 0
271 20250311 152200 80902625 4465 4465 4465 4465 0
272 20250311 152100 80902625 4465 4465 4465 4465 0
273 20250311 152000 80902625 4465 4465 4465 4465 0
274 20250311 151900 80902625 4465 4460 4465 4460 1500
275 20250311 151800 74205165 4450 4450 4450 4450 202
276 20250311 151700 73306265 4450 4450 4450 4450 0
277 20250311 151600 73306265 4450 4450 4450 4450 500
278 20250311 151500 71081265 4450 4450 4450 4450 14
279 20250311 151400 71018965 4450 4450 4450 4450 7
280 20250311 151300 70987815 4450 4455 4455 4450 453
281 20250311 151200 68971640 4460 4460 4460 4460 0
282 20250311 151100 68971640 4460 4460 4460 4460 0
283 20250311 151000 68971640 4460 4460 4460 4460 0
284 20250311 150900 68971640 4460 4460 4460 4460 0
285 20250311 150800 68971640 4460 4460 4460 4460 0
286 20250311 150700 68971640 4460 4460 4460 4460 0
287 20250311 150600 68971640 4460 4460 4460 4460 0
288 20250311 150500 68971640 4460 4460 4460 4460 0
289 20250311 150400 68971640 4460 4460 4460 4460 0
290 20250311 150300 68971640 4460 4460 4460 4460 0
291 20250311 150200 68971640 4460 4460 4460 4460 0
292 20250311 150100 68971640 4460 4460 4460 4460 0
293 20250311 150000 68971640 4460 4460 4460 4460 0
294 20250311 145900 68971640 4460 4460 4460 4460 0
295 20250311 145800 68971640 4460 4460 4460 4460 0
296 20250311 145700 68971640 4460 4460 4460 4460 0
297 20250311 145600 68971640 4460 4460 4460 4460 0
298 20250311 145500 68971640 4460 4460 4460 4460 1
299 20250311 145400 68967180 4455 4455 4455 4455 0
300 20250311 145300 68967180 4455 4455 4455 4455 0
301 20250311 145200 68967180 4455 4455 4455 4455 0
302 20250311 145100 68967180 4455 4455 4455 4455 100
303 20250311 145000 68521680 4460 4460 4460 4460 0
304 20250311 144900 68521680 4460 4460 4460 4460 0
305 20250311 144800 68521680 4460 4460 4460 4460 0
306 20250311 144700 68521680 4460 4460 4460 4460 205
307 20250311 144600 67607380 4460 4460 4460 4460 0
308 20250311 144500 67607380 4460 4460 4460 4460 0
309 20250311 144400 67607380 4460 4460 4460 4460 0
310 20250311 144300 67607380 4460 4460 4460 4460 0
311 20250311 144200 67607380 4460 4460 4460 4460 0
312 20250311 144100 67607380 4460 4460 4460 4460 0
313 20250311 144000 67607380 4460 4460 4460 4460 0
314 20250311 143900 67607380 4460 4460 4460 4460 0
315 20250311 143800 67607380 4460 4460 4460 4460 0
316 20250311 143700 67607380 4460 4460 4460 4460 5
317 20250311 143600 67585080 4455 4455 4455 4455 1
318 20250311 143500 67580625 4455 4455 4455 4455 0
319 20250311 143400 67580625 4455 4455 4455 4455 0
320 20250311 143300 67580625 4455 4455 4455 4455 0
321 20250311 143200 67580625 4455 4455 4455 4455 0
322 20250311 143100 67580625 4455 4455 4455 4455 0
323 20250311 143000 67580625 4455 4455 4455 4455 0
324 20250311 142900 67580625 4455 4455 4455 4455 0
325 20250311 142800 67580625 4455 4455 4455 4455 1
326 20250311 142700 67576170 4460 4460 4460 4460 0
327 20250311 142600 67576170 4460 4460 4460 4460 5
328 20250311 142500 67553870 4460 4460 4460 4460 5
329 20250311 142400 67531570 4460 4460 4460 4460 22
330 20250311 142300 67433450 4460 4460 4460 4460 0
331 20250311 142200 67433450 4460 4460 4460 4460 11
332 20250311 142100 67384390 4460 4460 4460 4460 0
333 20250311 142000 67384390 4460 4460 4460 4460 0
334 20250311 141900 67384390 4460 4460 4460 4460 0
335 20250311 141800 67384390 4460 4460 4460 4460 5
336 20250311 141700 67362090 4460 4460 4460 4460 0
337 20250311 141600 67362090 4460 4460 4460 4460 0
338 20250311 141500 67362090 4460 4460 4460 4460 0
339 20250311 141400 67362090 4460 4460 4460 4460 160
340 20250311 141300 66648490 4460 4460 4460 4460 0
341 20250311 141200 66648490 4460 4460 4460 4460 0
342 20250311 141100 66648490 4460 4460 4460 4460 0
343 20250311 141000 66648490 4460 4460 4460 4460 5
344 20250311 140900 66626190 4460 4460 4460 4460 0
345 20250311 140800 66626190 4460 4460 4460 4460 0
346 20250311 140700 66626190 4460 4460 4460 4460 0
347 20250311 140600 66626190 4460 4460 4460 4460 0
348 20250311 140500 66626190 4460 4460 4460 4460 0
349 20250311 140400 66626190 4460 4460 4460 4460 0
350 20250311 140300 66626190 4460 4460 4460 4460 0
351 20250311 140200 66626190 4460 4460 4460 4460 0
352 20250311 140100 66626190 4460 4460 4460 4460 0
353 20250311 140000 66626190 4460 4460 4460 4460 0
354 20250311 135900 66626190 4460 4460 4460 4460 0
355 20250311 135800 66626190 4460 4460 4460 4460 0
356 20250311 135700 66626190 4460 4460 4460 4460 0
357 20250311 135600 66626190 4460 4460 4460 4460 0
358 20250311 135500 66626190 4460 4460 4460 4460 505
359 20250311 135400 64373890 4450 4455 4455 4450 1322
360 20250311 135300 58490675 4460 4460 4460 4460 100
361 20250311 135200 58044675 4460 4460 4460 4460 0
362 20250311 135100 58044675 4460 4460 4460 4460 0
363 20250311 135000 58044675 4460 4460 4460 4460 0
364 20250311 134900 58044675 4460 4460 4460 4460 0
365 20250311 134800 58044675 4460 4460 4460 4460 0
366 20250311 134700 58044675 4460 4460 4460 4460 0
367 20250311 134600 58044675 4460 4460 4460 4460 0
368 20250311 134500 58044675 4460 4460 4460 4460 0
369 20250311 134400 58044675 4460 4460 4460 4460 0
370 20250311 134300 58044675 4460 4460 4460 4460 0
371 20250311 134200 58044675 4460 4460 4460 4460 0
372 20250311 134100 58044675 4460 4460 4460 4460 0
373 20250311 134000 58044675 4460 4460 4460 4460 0
374 20250311 133900 58044675 4460 4460 4460 4460 0
375 20250311 133800 58044675 4460 4460 4460 4460 80
376 20250311 133700 57687875 4455 4455 4455 4455 0
377 20250311 133600 57687875 4455 4455 4455 4455 2
378 20250311 133500 57678965 4455 4455 4455 4455 3
379 20250311 133400 57665600 4465 4465 4465 4465 33
380 20250311 133300 57518255 4465 4465 4465 4465 0
381 20250311 133200 57518255 4465 4465 4465 4465 0
382 20250311 133100 57518255 4465 4465 4465 4465 0
383 20250311 133000 57518255 4465 4465 4465 4465 0
384 20250311 132900 57518255 4465 4465 4465 4465 0
385 20250311 132800 57518255 4465 4465 4465 4465 0
386 20250311 132700 57518255 4465 4465 4465 4465 0
387 20250311 132600 57518255 4465 4465 4465 4465 1
388 20250311 132500 57513790 4460 4460 4460 4460 13
389 20250311 132400 57455810 4450 4450 4450 4450 0
390 20250311 132300 57455810 4450 4460 4460 4450 4
391 20250311 132200 57437985 4450 4455 4455 4450 1002
392 20250311 132100 52975710 4465 4465 4465 4465 29
393 20250311 132000 52846225 4465 4465 4465 4465 0
394 20250311 131900 52846225 4465 4465 4465 4465 0
395 20250311 131800 52846225 4465 4465 4465 4465 111
396 20250311 131700 52350610 4465 4465 4465 4465 349
397 20250311 131600 50792325 4460 4460 4460 4460 0
398 20250311 131500 50792325 4460 4460 4460 4460 1
399 20250311 131400 50787865 4455 4460 4460 4455 628
400 20250311 131300 47989740 4470 4470 4470 4470 0
401 20250311 131200 47989740 4470 4470 4470 4470 0
402 20250311 131100 47989740 4470 4470 4470 4470 23
403 20250311 131000 47886930 4470 4470 4470 4470 1
404 20250311 130900 47882460 4470 4470 4470 4470 0
405 20250311 130800 47882460 4470 4470 4470 4470 0
406 20250311 130700 47882460 4470 4470 4470 4470 0
407 20250311 130600 47882460 4470 4470 4470 4470 1
408 20250311 130500 47877990 4465 4465 4465 4465 0
409 20250311 130400 47877990 4465 4465 4465 4465 0
410 20250311 130300 47877990 4465 4465 4465 4465 0
411 20250311 130200 47877990 4465 4465 4465 4465 0
412 20250311 130100 47877990 4465 4470 4470 4465 651
413 20250311 130000 44970905 4470 4470 4470 4470 0
414 20250311 125900 44970905 4470 4470 4470 4470 0
415 20250311 125800 44970905 4470 4470 4470 4470 0
416 20250311 125700 44970905 4470 4470 4470 4470 0
417 20250311 125600 44970905 4470 4470 4470 4470 0
418 20250311 125500 44970905 4470 4470 4470 4470 230
419 20250311 125400 43942805 4485 4485 4485 4485 0
420 20250311 125300 43942805 4485 4485 4485 4485 0
421 20250311 125200 43942805 4485 4485 4485 4485 0
422 20250311 125100 43942805 4485 4485 4485 4485 0
423 20250311 125000 43942805 4485 4485 4485 4485 0
424 20250311 124900 43942805 4485 4485 4485 4485 0
425 20250311 124800 43942805 4485 4485 4485 4485 0
426 20250311 124700 43942805 4485 4485 4485 4485 0
427 20250311 124600 43942805 4485 4485 4485 4485 0
428 20250311 124500 43942805 4485 4485 4485 4485 0
429 20250311 124400 43942805 4485 4485 4485 4485 0
430 20250311 124300 43942805 4485 4485 4485 4485 0
431 20250311 124200 43942805 4485 4485 4485 4485 0
432 20250311 124100 43942805 4485 4485 4485 4485 10
433 20250311 124000 43897955 4465 4465 4465 4465 0
434 20250311 123900 43897955 4465 4465 4465 4465 0
435 20250311 123800 43897955 4465 4465 4465 4465 0
436 20250311 123700 43897955 4465 4465 4465 4465 0
437 20250311 123600 43897955 4465 4465 4465 4465 0
438 20250311 123500 43897955 4465 4465 4465 4465 0
439 20250311 123400 43897955 4465 4465 4465 4465 0
440 20250311 123300 43897955 4465 4465 4465 4465 0
441 20250311 123200 43897955 4465 4465 4465 4465 0
442 20250311 123100 43897955 4465 4465 4465 4465 0
443 20250311 123000 43897955 4465 4465 4465 4465 0
444 20250311 122900 43897955 4465 4465 4465 4465 0
445 20250311 122800 43897955 4465 4465 4465 4465 0
446 20250311 122700 43897955 4465 4465 4465 4465 0
447 20250311 122600 43897955 4465 4470 4470 4465 150
448 20250311 122500 43228200 4485 4485 4485 4485 10
449 20250311 122400 43183350 4485 4485 4485 4485 2
450 20250311 122300 43174380 4485 4485 4485 4485 0
451 20250311 122200 43174380 4485 4485 4485 4485 0
452 20250311 122100 43174380 4485 4485 4485 4485 0
453 20250311 122000 43174380 4485 4485 4485 4485 0
454 20250311 121900 43174380 4485 4485 4485 4485 0
455 20250311 121800 43174380 4485 4485 4485 4485 0
456 20250311 121700 43174380 4485 4485 4485 4485 0
457 20250311 121600 43174380 4485 4485 4485 4485 0
458 20250311 121500 43174380 4485 4485 4485 4485 10
459 20250311 121400 43129530 4460 4460 4460 4460 0
460 20250311 121300 43129530 4460 4460 4460 4460 0
461 20250311 121200 43129530 4460 4460 4460 4460 0
462 20250311 121100 43129530 4460 4460 4460 4460 0
463 20250311 121000 43129530 4460 4460 4460 4460 0
464 20250311 120900 43129530 4460 4460 4460 4460 0
465 20250311 120800 43129530 4460 4460 4460 4460 0
466 20250311 120700 43129530 4460 4460 4460 4460 0
467 20250311 120600 43129530 4460 4460 4460 4460 0
468 20250311 120500 43129530 4460 4460 4460 4460 0
469 20250311 120400 43129530 4460 4460 4460 4460 0
470 20250311 120300 43129530 4460 4460 4460 4460 0
471 20250311 120200 43129530 4460 4460 4460 4460 0
472 20250311 120100 43129530 4460 4460 4460 4460 0
473 20250311 120000 43129530 4460 4460 4460 4460 0
474 20250311 115900 43129530 4460 4460 4460 4460 0
475 20250311 115800 43129530 4460 4460 4460 4460 0
476 20250311 115700 43129530 4460 4475 4475 4460 250
477 20250311 115600 42013180 4475 4475 4475 4475 0
478 20250311 115500 42013180 4475 4475 4475 4475 1
479 20250311 115400 42008705 4485 4485 4485 4485 0
480 20250311 115300 42008705 4485 4485 4485 4485 0
481 20250311 115200 42008705 4485 4485 4485 4485 0
482 20250311 115100 42008705 4485 4485 4485 4485 0
483 20250311 115000 42008705 4485 4485 4485 4485 0
484 20250311 114900 42008705 4485 4485 4485 4485 0
485 20250311 114800 42008705 4485 4485 4485 4485 0
486 20250311 114700 42008705 4485 4485 4485 4485 0
487 20250311 114600 42008705 4485 4485 4485 4485 0
488 20250311 114500 42008705 4485 4485 4485 4485 0
489 20250311 114400 42008705 4485 4485 4485 4485 1
490 20250311 114300 42004220 4485 4485 4485 4485 0
491 20250311 114200 42004220 4485 4485 4485 4485 0
492 20250311 114100 42004220 4485 4485 4485 4485 1
493 20250311 114000 41999735 4485 4485 4485 4485 0
494 20250311 113900 41999735 4485 4475 4485 4475 883
495 20250311 113800 38044405 4475 4475 4475 4475 0
496 20250311 113700 38044405 4475 4475 4475 4475 1
497 20250311 113600 38039930 4475 4475 4475 4475 0
498 20250311 113500 38039930 4475 4475 4475 4475 0
499 20250311 113400 38039930 4475 4475 4475 4475 0
500 20250311 113300 38039930 4475 4475 4475 4475 5
501 20250311 113200 38017555 4465 4465 4465 4465 0
502 20250311 113100 38017555 4465 4465 4465 4465 0
503 20250311 113000 38017555 4465 4465 4465 4465 0
504 20250311 112900 38017555 4465 4465 4465 4465 0
505 20250311 112800 38017555 4465 4465 4465 4465 0
506 20250311 112700 38017555 4465 4465 4465 4465 0
507 20250311 112600 38017555 4465 4465 4465 4465 0
508 20250311 112500 38017555 4465 4465 4465 4465 0
509 20250311 112400 38017555 4465 4465 4465 4465 0
510 20250311 112300 38017555 4465 4465 4465 4465 0
511 20250311 112200 38017555 4465 4465 4465 4465 0
512 20250311 112100 38017555 4465 4465 4465 4465 0
513 20250311 112000 38017555 4465 4465 4465 4465 0
514 20250311 111900 38017555 4465 4465 4465 4465 0
515 20250311 111800 38017555 4465 4465 4465 4465 2
516 20250311 111700 38008625 4465 4465 4465 4465 0
517 20250311 111600 38008625 4465 4465 4465 4465 1
518 20250311 111500 38004160 4465 4465 4465 4465 0
519 20250311 111400 38004160 4465 4465 4465 4465 0
520 20250311 111300 38004160 4465 4465 4465 4465 0
521 20250311 111200 38004160 4465 4465 4465 4465 20
522 20250311 111100 37914860 4465 4465 4465 4465 0
523 20250311 111000 37914860 4465 4465 4465 4465 0
524 20250311 110900 37914860 4465 4465 4465 4465 0
525 20250311 110800 37914860 4465 4465 4465 4465 0
526 20250311 110700 37914860 4465 4465 4465 4465 10
527 20250311 110600 37870210 4465 4465 4465 4465 0
528 20250311 110500 37870210 4465 4465 4465 4465 0
529 20250311 110400 37870210 4465 4465 4465 4465 0
530 20250311 110300 37870210 4465 4465 4465 4465 0
531 20250311 110200 37870210 4465 4465 4465 4465 0
532 20250311 110100 37870210 4465 4465 4465 4465 0
533 20250311 110000 37870210 4465 4465 4465 4465 7
534 20250311 105900 37838955 4470 4470 4470 4470 0
535 20250311 105800 37838955 4470 4470 4470 4470 0
536 20250311 105700 37838955 4470 4470 4470 4470 0
537 20250311 105600 37838955 4470 4470 4470 4470 14
538 20250311 105500 37776375 4475 4475 4475 4475 0
539 20250311 105400 37776375 4475 4475 4475 4475 0
540 20250311 105300 37776375 4475 4475 4475 4475 0
541 20250311 105200 37776375 4475 4475 4475 4475 0
542 20250311 105100 37776375 4475 4475 4475 4475 0
543 20250311 105000 37776375 4475 4475 4475 4475 0
544 20250311 104900 37776375 4475 4475 4475 4475 4
545 20250311 104800 37758475 4455 4455 4455 4455 0
546 20250311 104700 37758475 4455 4455 4455 4455 0
547 20250311 104600 37758475 4455 4465 4465 4455 425
548 20250311 104500 35864540 4475 4475 4475 4475 0
549 20250311 104400 35864540 4475 4475 4475 4475 0
550 20250311 104300 35864540 4475 4475 4475 4475 0
551 20250311 104200 35864540 4475 4475 4475 4475 0
552 20250311 104100 35864540 4475 4475 4475 4475 5
553 20250311 104000 35842165 4470 4470 4470 4470 0
554 20250311 103900 35842165 4470 4470 4470 4470 0
555 20250311 103800 35842165 4470 4470 4470 4470 10
556 20250311 103700 35797465 4470 4470 4470 4470 0
557 20250311 103600 35797465 4470 4470 4470 4470 0
558 20250311 103500 35797465 4470 4470 4470 4470 253
559 20250311 103400 34666555 4445 4450 4450 4445 40
560 20250311 103300 34488695 4470 4470 4470 4470 0
561 20250311 103200 34488695 4470 4470 4470 4470 0
562 20250311 103100 34488695 4470 4470 4470 4470 0
563 20250311 103000 34488695 4470 4470 4470 4470 0
564 20250311 102900 34488695 4470 4470 4470 4470 0
565 20250311 102800 34488695 4470 4470 4470 4470 0
566 20250311 102700 34488695 4470 4470 4470 4470 0
567 20250311 102600 34488695 4470 4470 4470 4470 242
568 20250311 102500 33406955 4470 4470 4470 4470 7
569 20250311 102400 33375665 4450 4450 4450 4450 0
570 20250311 102300 33375665 4450 4450 4450 4450 0
571 20250311 102200 33375665 4450 4450 4450 4450 0
572 20250311 102100 33375665 4450 4450 4450 4450 12
573 20250311 102000 33322265 4450 4450 4450 4450 0
574 20250311 101900 33322265 4450 4450 4450 4450 0
575 20250311 101800 33322265 4450 4450 4450 4450 0
576 20250311 101700 33322265 4450 4450 4450 4450 0
577 20250311 101600 33322265 4450 4450 4450 4450 1
578 20250311 101500 33317815 4470 4475 4475 4470 6
579 20250311 101400 33290990 4450 4450 4450 4450 13
580 20250311 101300 33233140 4475 4475 4475 4475 5
581 20250311 101200 33210765 4475 4450 4475 4450 455
582 20250311 101100 31185890 4450 4450 4450 4450 0
583 20250311 101000 31185890 4450 4450 4450 4450 0
584 20250311 100900 31185890 4450 4450 4450 4450 0
585 20250311 100800 31185890 4450 4450 4450 4450 0
586 20250311 100700 31185890 4450 4450 4450 4450 0
587 20250311 100600 31185890 4450 4475 4475 4450 112
588 20250311 100500 30687465 4475 4475 4475 4475 1
589 20250311 100400 30682990 4455 4455 4455 4455 10
590 20250311 100300 30638440 4450 4450 4450 4450 3
591 20250311 100200 30625090 4475 4475 4475 4475 21
592 20250311 100100 30531115 4450 4450 4450 4450 0
593 20250311 100000 30531115 4450 4450 4450 4450 0
594 20250311 095900 30531115 4450 4450 4450 4450 334
595 20250311 095800 29044815 4480 4480 4480 4480 0
596 20250311 095700 29044815 4480 4460 4480 4460 6
597 20250311 095600 29017975 4460 4460 4460 4460 0
598 20250311 095500 29017975 4460 4460 4460 4460 0
599 20250311 095400 29017975 4460 4460 4460 4460 0
600 20250311 095300 29017975 4460 4460 4460 4460 0
601 20250311 095200 29017975 4460 4460 4460 4460 0
602 20250311 095100 29017975 4460 4460 4460 4460 0
603 20250311 095000 29017975 4460 4460 4460 4460 198
604 20250311 094900 28134895 4470 4470 4470 4470 0
605 20250311 094800 28134895 4470 4470 4470 4470 0
606 20250311 094700 28134895 4470 4470 4470 4470 572
607 20250311 094600 25578055 4480 4480 4480 4480 6
608 20250311 094500 25551175 4480 4480 4480 4480 24
609 20250311 094400 25443655 4470 4470 4470 4470 934
610 20250311 094300 21268675 4470 4470 4470 4470 0
611 20250311 094200 21268675 4470 4465 4470 4465 55
612 20250311 094100 21022900 4470 4465 4470 4465 100
613 20250311 094000 20576085 4470 4470 4470 4470 0
614 20250311 093900 20576085 4470 4470 4470 4470 0
615 20250311 093800 20576085 4470 4470 4470 4470 0
616 20250311 093700 20576085 4470 4470 4470 4470 0
617 20250311 093600 20576085 4470 4470 4470 4470 1
618 20250311 093500 20571615 4470 4480 4480 4470 9
619 20250311 093400 20531320 4480 4480 4480 4480 0
620 20250311 093300 20531320 4480 4480 4480 4480 0
621 20250311 093200 20531320 4480 4480 4480 4480 0
622 20250311 093100 20531320 4480 4450 4480 4440 707
623 20250311 093000 17386305 4450 4450 4450 4450 0
624 20250311 092900 17386305 4450 4450 4450 4450 50
625 20250311 092800 17163805 4480 4480 4480 4480 0
626 20250311 092700 17163805 4480 4480 4480 4480 0
627 20250311 092600 17163805 4480 4480 4480 4480 501
628 20250311 092500 14919325 4435 4435 4435 4435 0
629 20250311 092400 14919325 4435 4435 4435 4435 0
630 20250311 092300 14919325 4435 4435 4435 4435 0
631 20250311 092200 14919325 4435 4435 4435 4435 0
632 20250311 092100 14919325 4435 4435 4435 4435 0
633 20250311 092000 14919325 4435 4430 4435 4430 49
634 20250311 091900 14702015 4430 4410 4430 4410 13
635 20250311 091800 14644565 4430 4410 4430 4410 23
636 20250311 091700 14542735 4410 4422 4422 4405 181
637 20250311 091600 13744660 4400 4445 4445 4400 617
638 20250311 091500 11017005 4450 4450 4450 4450 11
639 20250311 091400 10968055 4420 4445 4445 4420 400
640 20250311 091300 9196935 4440 4450 4450 4435 1012
641 20250311 091200 4703550 4455 4455 4455 4455 10
642 20250311 091100 4659000 4460 4475 4475 4460 77
643 20250311 091000 4314910 4475 4480 4480 4470 79
644 20250311 090900 3961145 4480 4480 4480 4480 0
645 20250311 090800 3961145 4480 4480 4480 4480 13
646 20250311 090700 3902905 4480 4500 4500 4480 21
647 20250311 090600 3808780 4480 4480 4480 4480 0
648 20250311 090500 3808780 4480 4500 4500 4480 635
649 20250311 090400 963960 4500 4500 4500 4500 0
650 20250311 090300 963960 4500 4500 4500 4500 11
651 20250311 090200 914460 4500 4500 4500 4500 0
652 20250311 090100 914460 4500 4500 4500 4500 0
653 20250311 090000 914460 4500 4535 4535 4500 203

1
067990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,44329,29181550,201253660,132484237000,0.15
20250306,44329,29181550,203913400,134235130000,0.15
20250305,44329,29181550,203691755,134089222250,0.15
20250304,44329,29181550,203913400,134235130000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 44329 29181550 201253660 132484237000 0.15
3 20250306 44329 29181550 203913400 134235130000 0.15
4 20250305 44329 29181550 203691755 134089222250 0.15
5 20250304 44329 29181550 203913400 134235130000 0.15